시장 데이터를 불러오는 중
전체 종목
LifeX 2028 Income Bucket ETF 과거 주가
LifeX 2028 Income Bucket ETF · LIFT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LifeX 2028 Income Bucket ETF · LIFT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,016 | ₩28,016 | ₩28,006 | ₩28,006 | -0.03% | 600 |
| 2026.10.08 | ₩27,972 | ₩27,990 | ₩27,972 | ₩27,990 | +0.07% | 500 |
| 2026.10.07 | ₩27,938 | ₩28,004 | ₩27,938 | ₩27,990 | +0.19% | 3.5천 |
| 2026.10.06 | ₩27,982 | ₩27,982 | ₩27,982 | ₩27,982 | 0.00% | 200 |
| 2026.10.05 | ₩27,970 | ₩27,970 | ₩27,970 | ₩27,970 | 0.00% | 400 |
| 2026.10.02 | ₩28,005 | ₩28,017 | ₩27,961 | ₩27,964 | -0.15% | 1.6천 |
| 2026.10.01 | ₩29,085 | ₩29,085 | ₩29,085 | ₩29,085 | 0.00% | 300 |
| 2026.09.30 | ₩29,051 | ₩29,051 | ₩29,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,051 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,039 | ₩29,039 | ₩29,039 | ₩29,039 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,031 | ₩29,031 | ₩29,025 | ₩29,025 | -0.02% | 400 |
|---|
| 2026.09.25 | ₩29,043 | ₩29,043 | ₩29,043 | ₩29,043 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,023 | ₩29,023 | ₩29,023 | ₩29,023 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,025 | ₩29,025 | ₩29,025 | ₩29,025 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,925 | ₩29,051 | ₩28,925 | ₩29,051 | +0.44% | 200 |
|---|
| 2026.09.18 | ₩29,098 | ₩29,098 | ₩28,991 | ₩29,038 | -0.21% | 1.1만 |
|---|
| 2026.09.17 | ₩29,018 | ₩29,018 | ₩29,018 | ₩29,018 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩29,065 | ₩29,065 | ₩28,991 | ₩28,991 | -0.25% | 1.1천 |
|---|
| 2026.09.15 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩29,057 | ₩29,057 | ₩29,057 | ₩29,057 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,062 | ₩29,062 | ₩29,062 | ₩29,062 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,104 | ₩29,104 | ₩29,104 | ₩29,104 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,114 | ₩29,114 | ₩29,114 | ₩29,114 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,096 | ₩29,102 | ₩29,096 | ₩29,102 | +0.02% | 900 |
|---|
| 2026.09.02 | ₩29,165 | ₩29,165 | ₩29,045 | ₩29,090 | -0.26% | 400 |
|---|
| 2026.09.01 | ₩30,206 | ₩30,206 | ₩30,206 | ₩30,206 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,259 | ₩30,259 | ₩30,233 | ₩30,233 | -0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩30,185 | ₩30,185 | ₩30,185 | ₩30,185 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,230 | ₩30,230 | ₩30,230 | ₩30,230 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,230 | ₩30,230 | ₩30,230 | ₩30,230 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,179 | ₩30,238 | ₩30,179 | ₩30,238 | +0.19% | 200 |
|---|
| 2026.08.24 | ₩30,221 | ₩30,221 | ₩30,221 | ₩30,221 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,223 | ₩30,223 | ₩30,223 | ₩30,223 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,273 | ₩30,273 | ₩30,225 | ₩30,225 | -0.16% | 2천 |
|---|
| 2026.08.18 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,218 | ₩30,218 | ₩30,218 | ₩30,218 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,218 | ₩30,218 | ₩30,218 | ₩30,218 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,219 | ₩30,219 | ₩30,157 | ₩30,157 | -0.21% | 500 |
|---|
| 2026.08.07 | ₩30,186 | ₩30,186 | ₩30,183 | ₩30,183 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩30,113 | ₩30,151 | ₩30,113 | ₩30,151 | +0.13% | 200 |
|---|
| 2026.08.05 | ₩30,166 | ₩30,171 | ₩30,166 | ₩30,171 | +0.02% | 1.4천 |
|---|
| 2026.08.04 | ₩30,206 | ₩30,206 | ₩30,169 | ₩30,169 | -0.12% | 500 |
|---|
| 2026.08.03 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,227 | ₩31,237 | ₩31,227 | ₩31,237 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩31,247 | ₩31,247 | ₩31,241 | ₩31,241 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩31,234 | ₩31,234 | ₩31,234 | ₩31,234 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,221 | ₩31,221 | ₩31,221 | ₩31,221 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,261 | ₩31,313 | ₩31,212 | ₩31,212 | -0.15% | 400 |
|---|
| 2026.07.24 | ₩31,198 | ₩31,198 | ₩31,198 | ₩31,198 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,207 | ₩31,208 | ₩31,207 | ₩31,208 | +0.00% | 200 |
|---|
| 2026.07.21 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,180 | ₩31,226 | ₩31,180 | ₩31,226 | +0.15% | 400 |
|---|
| 2026.07.17 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,210 | ₩31,210 | ₩31,210 | ₩31,210 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,233 | ₩31,233 | ₩31,233 | ₩31,233 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,134 | ₩31,198 | ₩31,134 | ₩31,170 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,198 | ₩31,198 | ₩31,198 | ₩31,198 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,179 | ₩31,179 | ₩31,179 | ₩31,179 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,194 | ₩31,194 | ₩31,187 | ₩31,187 | -0.02% | 500 |
|---|
| 2026.07.06 | ₩31,204 | ₩31,204 | ₩31,204 | ₩31,204 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩31,087 | ₩31,200 | ₩31,087 | ₩31,200 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩32,259 | ₩32,280 | ₩32,259 | ₩32,280 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩32,288 | ₩32,288 | ₩32,284 | ₩32,284 | -0.01% | 2.1천 |
|---|
| 2026.06.29 | ₩32,355 | ₩32,355 | ₩32,298 | ₩32,298 | -0.18% | 400 |
|---|
| 2026.06.26 | ₩32,298 | ₩32,298 | ₩32,298 | ₩32,298 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,287 | ₩32,287 | ₩32,287 | ₩32,287 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,328 | ₩32,328 | ₩32,222 | ₩32,266 | -0.19% | 1.5만 |
|---|
| 2026.06.23 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,231 | ₩32,231 | ₩32,231 | ₩32,231 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩32,355 | ₩32,355 | ₩32,278 | ₩32,278 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,252 | ₩32,252 | ₩32,252 | ₩32,252 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,224 | ₩32,224 | ₩32,224 | ₩32,224 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,232 | ₩32,232 | ₩32,208 | ₩32,230 | -0.01% | 1천 |
|---|
| 2026.06.09 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,288 | ₩32,288 | ₩32,242 | ₩32,242 | -0.14% | 1.6천 |
|---|
| 2026.06.02 | ₩32,248 | ₩32,248 | ₩32,242 | ₩32,242 | -0.02% | 400 |
|---|
| 2026.06.01 | ₩33,395 | ₩33,395 | ₩33,363 | ₩33,363 | -0.10% | 400 |
|---|
| 2026.05.29 | ₩33,410 | ₩33,410 | ₩33,363 | ₩33,363 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,383 | ₩33,383 | ₩33,370 | ₩33,370 | -0.04% | 100 |
|---|
| 2026.05.21 | ₩33,343 | ₩33,368 | ₩33,343 | ₩33,368 | +0.08% | 700 |
|---|
| 2026.05.20 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,283 | ₩33,343 | ₩33,283 | ₩33,285 | +0.01% | 1.1천 |
|---|
| 2026.05.18 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,289 | ₩33,299 | ₩33,289 | ₩33,299 | +0.03% | 500 |
|---|
| 2026.05.13 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,277 | ₩33,315 | ₩33,277 | ₩33,315 | +0.11% | 1.5천 |
|---|
| 2026.05.11 | ₩33,367 | ₩33,370 | ₩33,309 | ₩33,309 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩33,289 | ₩33,396 | ₩33,289 | ₩33,340 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩33,289 | ₩33,320 | ₩33,289 | ₩33,320 | +0.09% | 100 |
|---|
| 2026.05.06 | ₩33,351 | ₩33,351 | ₩33,309 | ₩33,328 | -0.07% | 6.8천 |
|---|
| 2026.05.05 | ₩33,263 | ₩33,301 | ₩33,201 | ₩33,301 | +0.12% | 2천 |
|---|
| 2026.05.04 | ₩34,904 | ₩34,904 | ₩33,249 | ₩33,249 | -4.74% | 600 |
|---|
| 2026.05.01 | ₩34,489 | ₩34,489 | ₩34,420 | ₩34,420 | -0.20% | 200 |
|---|
| 2026.04.30 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,424 | ₩34,463 | ₩34,397 | ₩34,397 | -0.08% | 1.4천 |
|---|
| 2026.04.28 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,481 | ₩34,481 | ₩34,399 | ₩34,428 | -0.15% | 8.5천 |
|---|
| 2026.04.24 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,415 | ₩34,415 | ₩34,415 | ₩34,415 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,463 | ₩34,463 | ₩34,421 | ₩34,421 | -0.12% | 300 |
|---|
| 2026.04.21 | ₩34,372 | ₩34,377 | ₩34,372 | ₩34,377 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,451 | ₩34,451 | ₩34,357 | ₩34,387 | -0.19% | 500 |
|---|
| 2026.04.10 | ₩34,391 | ₩34,391 | ₩34,371 | ₩34,371 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩34,424 | ₩34,424 | ₩34,359 | ₩34,359 | -0.19% | 300 |
|---|
| 2026.04.06 | ₩34,384 | ₩34,384 | ₩34,344 | ₩34,344 | -0.12% | 700 |
|---|
| 2026.04.02 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,454 | ₩35,454 | ₩35,454 | ₩35,454 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩35,464 | ₩35,464 | ₩35,464 | ₩35,464 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩35,444 | ₩35,448 | ₩35,444 | ₩35,448 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩35,404 | ₩35,404 | ₩35,404 | ₩35,404 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,545 | ₩35,545 | ₩35,404 | ₩35,404 | -0.40% | 800 |
|---|
| 2026.03.24 | ₩35,392 | ₩35,452 | ₩35,377 | ₩35,377 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,465 | ₩35,465 | ₩35,402 | ₩35,402 | -0.18% | 100 |
|---|
| 2026.03.18 | ₩35,436 | ₩35,436 | ₩35,436 | ₩35,436 | 0.00% | 2.8천 |
|---|
| 2026.03.17 | ₩35,448 | ₩35,448 | ₩35,448 | ₩35,448 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,450 | ₩35,450 | ₩35,450 | ₩35,450 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,420 | ₩35,420 | ₩35,420 | ₩35,420 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,505 | ₩35,505 | ₩35,430 | ₩35,430 | -0.21% | 7.8천 |
|---|
| 2026.03.11 | ₩35,441 | ₩35,444 | ₩35,441 | ₩35,444 | +0.01% | 100 |
|---|
| 2026.03.10 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,498 | ₩35,498 | ₩35,490 | ₩35,490 | -0.02% | 800 |
|---|
| 2026.03.06 | ₩35,480 | ₩35,480 | ₩35,480 | ₩35,480 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,385 | ₩35,425 | ₩35,385 | ₩35,425 | +0.11% | 1.1천 |
|---|
| 2026.03.04 | ₩35,425 | ₩35,478 | ₩35,425 | ₩35,478 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩35,398 | ₩35,486 | ₩35,398 | ₩35,486 | +0.25% | 500 |
|---|
| 2026.03.02 | ₩36,666 | ₩36,666 | ₩36,604 | ₩36,604 | -0.17% | 500 |
|---|
| 2026.02.27 | ₩36,706 | ₩36,706 | ₩36,586 | ₩36,642 | -0.17% | 1.5천 |
|---|
| 2026.02.26 | ₩36,706 | ₩36,706 | ₩36,609 | ₩36,609 | -0.27% | 2.2천 |
|---|
| 2026.02.25 | ₩36,593 | ₩36,593 | ₩36,593 | ₩36,593 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,600 | ₩36,600 | ₩36,600 | ₩36,600 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,597 | ₩36,597 | ₩36,597 | ₩36,597 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩36,534 | ₩36,585 | ₩36,534 | ₩36,585 | +0.14% | 400 |
|---|
| 2026.02.19 | ₩36,640 | ₩36,640 | ₩36,576 | ₩36,576 | -0.17% | 700 |
|---|
| 2026.02.18 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,593 | ₩36,640 | ₩36,586 | ₩36,586 | -0.02% | 1.7천 |
|---|
| 2026.02.13 | ₩36,593 | ₩36,593 | ₩36,586 | ₩36,586 | -0.02% | 900 |
|---|
| 2026.02.12 | ₩36,494 | ₩36,554 | ₩36,494 | ₩36,554 | +0.16% | 300 |
|---|
| 2026.02.11 | ₩36,533 | ₩36,533 | ₩36,528 | ₩36,528 | -0.01% | 100 |
|---|
| 2026.02.10 | ₩36,533 | ₩36,533 | ₩36,528 | ₩36,528 | -0.01% | 400 |
|---|
| 2026.02.09 | ₩36,541 | ₩36,558 | ₩36,510 | ₩36,510 | -0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩36,533 | ₩36,586 | ₩36,466 | ₩36,532 | -0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩36,468 | ₩36,536 | ₩36,466 | ₩36,536 | +0.19% | 3.8천 |
|---|
| 2026.02.04 | ₩36,393 | ₩36,533 | ₩36,393 | ₩36,457 | +0.18% | 600 |
|---|
| 2026.02.03 | ₩36,473 | ₩36,473 | ₩36,473 | ₩36,473 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,547 | ₩37,547 | ₩37,521 | ₩37,541 | -0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩37,585 | ₩37,585 | ₩37,585 | ₩37,585 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩37,581 | ₩37,581 | ₩37,569 | ₩37,569 | -0.03% | 100 |
|---|
| 2026.01.28 | ₩37,627 | ₩37,681 | ₩37,565 | ₩37,565 | -0.17% | 500 |
|---|
| 2026.01.27 | ₩37,555 | ₩37,555 | ₩37,555 | ₩37,555 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,494 | ₩37,601 | ₩37,494 | ₩37,565 | +0.19% | 9.4천 |
|---|
| 2026.01.22 | ₩37,482 | ₩37,526 | ₩37,482 | ₩37,526 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩37,599 | ₩37,599 | ₩37,538 | ₩37,538 | -0.16% | 300 |
|---|
| 2026.01.20 | ₩37,537 | ₩37,537 | ₩37,481 | ₩37,523 | -0.04% | 400 |
|---|
| 2026.01.16 | ₩37,522 | ₩37,522 | ₩37,522 | ₩37,522 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,537 | ₩37,537 | ₩37,537 | ₩37,537 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩37,541 | ₩37,541 | ₩37,541 | ₩37,541 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,481 | ₩37,587 | ₩37,481 | ₩37,525 | +0.12% | 3.8천 |
|---|
| 2026.01.12 | ₩37,522 | ₩37,522 | ₩37,387 | ₩37,441 | -0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩37,521 | ₩37,567 | ₩37,521 | ₩37,567 | +0.12% | 1천 |
|---|
| 2026.01.08 | ₩37,627 | ₩37,627 | ₩37,581 | ₩37,581 | -0.12% | 300 |
|---|
| 2026.01.07 | ₩37,593 | ₩37,593 | ₩37,593 | ₩37,593 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,641 | ₩37,641 | ₩37,581 | ₩37,586 | -0.15% | 900 |
|---|
| 2026.01.05 | ₩37,641 | ₩37,641 | ₩37,586 | ₩37,586 | -0.15% | 400 |
|---|
| 2026.01.02 | ₩38,735 | ₩40,711 | ₩38,673 | ₩38,673 | -0.16% | 2만 |
|---|
| 2025.12.31 | ₩38,722 | ₩38,722 | ₩38,662 | ₩38,662 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩38,681 | ₩38,681 | ₩38,681 | ₩38,681 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,735 | ₩38,735 | ₩38,689 | ₩38,689 | -0.12% | 6.3천 |
|---|
| 2025.12.26 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,630 | ₩38,630 | ₩38,630 | ₩38,630 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,622 | ₩38,622 | ₩38,622 | ₩38,622 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,621 | ₩38,622 | ₩38,621 | ₩38,622 | +0.00% | 500 |
|---|
| 2025.12.19 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,635 | ₩38,635 | ₩38,635 | ₩38,635 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,655 | ₩38,655 | ₩38,622 | ₩38,622 | -0.09% | 100 |
|---|
| 2025.12.16 | ₩38,622 | ₩38,622 | ₩38,622 | ₩38,622 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩38,528 | ₩38,575 | ₩38,528 | ₩38,575 | +0.12% | 1.8천 |
|---|
| 2025.12.11 | ₩38,548 | ₩38,548 | ₩38,542 | ₩38,542 | -0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩38,504 | ₩38,602 | ₩38,504 | ₩38,560 | +0.15% | 1.2천 |
|---|
| 2025.12.09 | ₩38,542 | ₩38,575 | ₩38,522 | ₩38,522 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩38,547 | ₩38,547 | ₩38,528 | ₩38,528 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩38,575 | ₩38,582 | ₩38,575 | ₩38,582 | +0.02% | 200 |
|---|
| 2025.12.04 | ₩38,570 | ₩38,570 | ₩38,568 | ₩38,568 | -0.00% | 100 |
|---|
| 2025.12.03 | ₩38,508 | ₩38,602 | ₩38,508 | ₩38,538 | +0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩38,527 | ₩38,527 | ₩38,508 | ₩38,508 | -0.05% | 1.2천 |
|---|
| 2025.12.01 | ₩39,647 | ₩39,647 | ₩39,647 | ₩39,647 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,666 | ₩39,666 | ₩39,666 | ₩39,666 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,643 | ₩39,643 | ₩39,643 | ₩39,643 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,646 | ₩39,710 | ₩39,616 | ₩39,656 | +0.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,591 | ₩39,723 | ₩39,591 | ₩39,663 | +0.18% | 2.5천 |
|---|
| 2025.11.21 | ₩39,536 | ₩39,630 | ₩39,536 | ₩39,591 | +0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩39,603 | ₩39,616 | ₩39,556 | ₩39,563 | -0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩39,603 | ₩39,603 | ₩39,483 | ₩39,538 | -0.17% | 3.4천 |
|---|
| 2025.11.18 | ₩39,531 | ₩39,576 | ₩39,483 | ₩39,538 | +0.02% | 1.7천 |
|---|
| 2025.11.17 | ₩39,509 | ₩39,576 | ₩39,509 | ₩39,522 | +0.03% | 1.4천 |
|---|
| 2025.11.14 | ₩39,563 | ₩39,603 | ₩39,511 | ₩39,511 | -0.13% | 1.9천 |
|---|
| 2025.11.13 | ₩39,563 | ₩39,563 | ₩39,511 | ₩39,511 | -0.13% | 100 |
|---|
| 2025.11.12 | ₩39,603 | ₩39,603 | ₩39,516 | ₩39,531 | -0.18% | 900 |
|---|
| 2025.11.11 | ₩39,670 | ₩39,670 | ₩39,469 | ₩39,556 | -0.29% | 2.7천 |
|---|
| 2025.11.10 | ₩39,469 | ₩39,563 | ₩39,469 | ₩39,538 | +0.17% | 1.6천 |
|---|
| 2025.11.07 | ₩39,456 | ₩39,520 | ₩39,456 | ₩39,520 | +0.16% | 400 |
|---|
| 2025.11.06 | ₩39,467 | ₩39,550 | ₩39,443 | ₩39,497 | +0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩39,523 | ₩39,523 | ₩39,451 | ₩39,456 | -0.17% | 3.7천 |
|---|
| 2025.11.04 | ₩39,536 | ₩39,563 | ₩39,491 | ₩39,491 | -0.11% | 800 |
|---|
| 2025.11.03 | ₩40,565 | ₩40,631 | ₩40,565 | ₩40,599 | +0.08% | 5.9천 |
|---|
| 2025.10.31 | ₩40,571 | ₩40,631 | ₩40,561 | ₩40,607 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩40,511 | ₩40,604 | ₩40,511 | ₩40,564 | +0.13% | 300 |
|---|
| 2025.10.29 | ₩40,671 | ₩40,671 | ₩40,565 | ₩40,565 | -0.26% | 700 |
|---|
| 2025.10.28 | ₩40,669 | ₩40,671 | ₩40,632 | ₩40,637 | -0.08% | 4.9천 |
|---|
| 2025.10.27 | ₩40,657 | ₩40,671 | ₩40,624 | ₩40,624 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩40,565 | ₩40,669 | ₩40,565 | ₩40,665 | +0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩40,671 | ₩40,671 | ₩40,604 | ₩40,604 | -0.16% | 2천 |
|---|
| 2025.10.22 | ₩40,645 | ₩40,645 | ₩40,645 | ₩40,645 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,617 | ₩40,617 | ₩40,617 | ₩40,617 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,564 | ₩40,564 | ₩40,564 | ₩40,564 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,571 | ₩40,571 | ₩40,571 | ₩40,571 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,564 | ₩40,564 | ₩40,564 | ₩40,564 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,551 | ₩40,551 | ₩40,551 | ₩40,551 | 0.00% | 100 |
|---|